Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 62.86 | 63.22 | 62.03 | 62.78 | 1,242,256 | -0.27(-0.43%) |
Dec 29, 2022 | 62.70 | 63.44 | 62.01 | 63.04 | 1,484,856 | +0.95(+1.53%) |
Dec 28, 2022 | 63.27 | 63.80 | 61.89 | 62.10 | 1,721,134 | -1.05(-1.67%) |
Dec 27, 2022 | 62.31 | 63.54 | 62.16 | 63.15 | 1,835,734 | +0.83(+1.34%) |
Dec 23, 2022 | 61.66 | 62.33 | 61.09 | 62.32 | 1,198,895 | +0.52(+0.84%) |
Dec 22, 2022 | 60.50 | 61.84 | 60.33 | 61.80 | 1,814,698 | +0.54(+0.88%) |
Dec 21, 2022 | 61.36 | 62.33 | 60.93 | 61.26 | 1,855,812 | +0.40(+0.66%) |
Dec 20, 2022 | 60.34 | 61.22 | 59.97 | 60.86 | 2,485,801 | -0.14(-0.24%) |
Dec 19, 2022 | 61.47 | 61.69 | 60.42 | 61.00 | 2,519,852 | -0.59(-0.96%) |
Dec 16, 2022 | 63.25 | 63.74 | 60.89 | 61.60 | 8,656,309 | -2.68(-4.17%) |
Dec 15, 2022 | 63.82 | 64.73 | 63.47 | 64.28 | 2,623,564 | -0.22(-0.34%) |
Dec 14, 2022 | 63.41 | 65.68 | 63.20 | 64.50 | 3,377,382 | +1.04(+1.64%) |
Dec 13, 2022 | 64.95 | 65.18 | 62.41 | 63.46 | 4,629,480 | +0.51(+0.81%) |
Dec 12, 2022 | 63.87 | 64.06 | 62.24 | 62.95 | 3,157,029 | -0.90(-1.41%) |
Dec 09, 2022 | 62.83 | 64.22 | 62.52 | 63.85 | 2,902,336 | +0.93(+1.48%) |
Dec 08, 2022 | 62.44 | 63.85 | 62.28 | 62.92 | 3,922,871 | +0.67(+1.08%) |
Dec 07, 2022 | 62.05 | 63.19 | 61.31 | 62.25 | 10,854,326 | -3.06(-4.69%) |
Dec 06, 2022 | 67.53 | 67.53 | 65.05 | 65.31 | 3,669,111 | -1.91(-2.84%) |
Dec 05, 2022 | 67.53 | 68.15 | 66.99 | 67.22 | 3,110,601 | -0.85(-1.25%) |
Dec 02, 2022 | 67.41 | 68.50 | 66.71 | 68.07 | 2,292,091 | +0.09(+0.13%) |
Dec 01, 2022 | 68.43 | 69.14 | 67.57 | 67.98 | 3,493,557 | -0.04(-0.06%) |
Nov 30, 2022 | 66.17 | 68.50 | 65.72 | 68.02 | 10,068,766 | +1.75(+2.64%) |
Nov 29, 2022 | 64.06 | 66.31 | 63.98 | 66.27 | 2,507,932 | +2.45(+3.84%) |
Nov 28, 2022 | 66.26 | 66.88 | 63.48 | 63.82 | 3,400,649 | -2.77(-4.16%) |
Nov 25, 2022 | 66.51 | 66.78 | 66.06 | 66.59 | 998,899 | +0.17(+0.26%) |
Nov 23, 2022 | 65.59 | 66.52 | 65.49 | 66.41 | 1,647,099 | +0.48(+0.73%) |
Nov 22, 2022 | 65.29 | 66.08 | 65.01 | 65.94 | 1,969,069 | +0.64(+0.98%) |
Nov 21, 2022 | 64.87 | 65.35 | 64.06 | 65.29 | 2,367,154 | +0.38(+0.59%) |
Nov 18, 2022 | 64.98 | 65.10 | 63.73 | 64.91 | 3,973,186 | +1.02(+1.59%) |
Nov 17, 2022 | 63.75 | 64.38 | 62.90 | 63.90 | 2,513,928 | -0.83(-1.29%) |
Nov 16, 2022 | 66.21 | 66.28 | 64.49 | 64.73 | 2,739,567 | -1.62(-2.45%) |
Nov 15, 2022 | 67.54 | 67.60 | 65.59 | 66.35 | 2,951,271 | -0.36(-0.54%) |
Nov 14, 2022 | 67.38 | 67.93 | 66.57 | 66.71 | 2,505,943 | -1.22(-1.80%) |
Nov 11, 2022 | 66.73 | 68.08 | 66.73 | 67.94 | 3,173,595 | +1.44(+2.17%) |
Nov 10, 2022 | 64.69 | 67.33 | 64.68 | 66.49 | 4,667,701 | +3.38(+5.35%) |
Nov 09, 2022 | 62.88 | 64.69 | 62.84 | 63.12 | 4,562,654 | -0.01(-0.02%) |
Nov 08, 2022 | 62.04 | 65.05 | 61.53 | 63.12 | 5,360,192 | +4.79(+8.22%) |
Nov 07, 2022 | 58.61 | 59.15 | 57.64 | 58.33 | 2,658,266 | +0.48(+0.84%) |
Nov 04, 2022 | 55.90 | 58.29 | 55.73 | 57.85 | 3,492,799 | +2.42(+4.37%) |
Nov 03, 2022 | 55.20 | 55.88 | 54.19 | 55.43 | 2,716,675 | -0.44(-0.78%) |
Nov 02, 2022 | 57.04 | 55.82 | 55.86 | 2,410,493 | -1.18(-2.06%) | |
Nov 01, 2022 | 57.62 | 57.98 | 56.81 | 57.04 | 1,903,204 | -0.89(-1.54%) |
Oct 31, 2022 | 57.71 | 58.77 | 57.57 | 57.93 | 2,397,567 | -0.44(-0.75%) |
Oct 28, 2022 | 56.96 | 58.55 | 56.61 | 58.37 | 2,284,045 | +1.48(+2.60%) |
Oct 27, 2022 | 57.85 | 58.52 | 56.63 | 56.89 | 2,475,341 | -0.44(-0.76%) |
Oct 26, 2022 | 57.43 | 58.18 | 57.11 | 57.33 | 4,118,435 | +0.04(+0.07%) |
Oct 25, 2022 | 54.87 | 57.34 | 54.87 | 57.29 | 2,802,493 | +2.70(+4.96%) |
Oct 24, 2022 | 55.30 | 55.58 | 53.78 | 54.58 | 3,841,166 | -0.35(-0.64%) |
Oct 21, 2022 | 55.90 | 56.06 | 54.30 | 54.93 | 5,850,851 | -1.04(-1.87%) |
Oct 20, 2022 | 56.30 | 56.86 | 55.62 | 55.98 | 1,930,725 | -0.33(-0.59%) |
Oct 19, 2022 | 56.93 | 57.43 | 56.12 | 56.31 | 1,800,754 | -1.27(-2.21%) |
Oct 18, 2022 | 57.71 | 58.42 | 56.97 | 57.58 | 2,486,414 | +0.65(+1.15%) |
Oct 17, 2022 | 55.76 | 57.02 | 55.26 | 56.93 | 2,717,949 | +2.03(+3.70%) |
Oct 14, 2022 | 56.85 | 56.85 | 54.80 | 54.90 | 2,877,639 | -1.26(-2.25%) |
Oct 13, 2022 | 54.08 | 56.23 | 53.62 | 56.16 | 2,764,568 | +1.20(+2.18%) |
Oct 12, 2022 | 54.97 | 55.34 | 54.02 | 54.96 | 2,570,297 | -0.25(-0.45%) |
Oct 11, 2022 | 54.67 | 55.46 | 53.64 | 55.21 | 3,218,605 | +0.76(+1.39%) |
Oct 10, 2022 | 55.19 | 55.60 | 54.44 | 54.45 | 3,746,894 | -1.17(-2.10%) |
Oct 07, 2022 | 56.38 | 56.71 | 55.20 | 55.62 | 2,922,151 | -1.10(-1.94%) |
Oct 06, 2022 | 58.83 | 59.02 | 56.54 | 56.72 | 2,952,398 | -2.43(-4.11%) |
Oct 05, 2022 | 60.26 | 60.35 | 58.54 | 59.15 | 3,168,379 | -1.96(-3.20%) |
Oct 04, 2022 | 62.03 | 62.95 | 60.17 | 61.10 | 4,563,166 | -0.95(-1.53%) |